青山財産ネットワークス(8929)の株価時系列情報
青山財産ネットワークス(8929)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,489 | 1,499 | 1,470 | 1,493 | 40,000 |
| 2024/07/25 | 1,483 | 1,498 | 1,458 | 1,489 | 138,100 |
| 2024/07/24 | 1,522 | 1,525 | 1,495 | 1,504 | 102,500 |
| 2024/07/23 | 1,522 | 1,568 | 1,522 | 1,531 | 57,300 |
| 2024/07/22 | 1,560 | 1,560 | 1,520 | 1,522 | 72,600 |
| 2024/07/19 | 1,591 | 1,591 | 1,545 | 1,552 | 53,900 |
| 2024/07/18 | 1,550 | 1,611 | 1,539 | 1,581 | 123,800 |
| 2024/07/17 | 1,565 | 1,566 | 1,536 | 1,539 | 59,800 |
| 2024/07/16 | 1,515 | 1,566 | 1,515 | 1,566 | 122,700 |
| 2024/07/12 | 1,471 | 1,514 | 1,470 | 1,507 | 65,800 |
| 2024/07/11 | 1,519 | 1,525 | 1,480 | 1,480 | 40,900 |
| 2024/07/10 | 1,487 | 1,512 | 1,487 | 1,504 | 28,500 |
| 2024/07/09 | 1,478 | 1,502 | 1,472 | 1,492 | 56,100 |
| 2024/07/08 | 1,493 | 1,500 | 1,480 | 1,480 | 30,300 |
| 2024/07/05 | 1,493 | 1,517 | 1,493 | 1,511 | 84,500 |
| 2024/07/04 | 1,490 | 1,495 | 1,475 | 1,475 | 26,800 |
| 2024/07/03 | 1,481 | 1,505 | 1,466 | 1,490 | 51,500 |
| 2024/07/02 | 1,510 | 1,510 | 1,466 | 1,486 | 67,800 |
| 2024/07/01 | 1,513 | 1,527 | 1,506 | 1,506 | 69,700 |
| 2024/06/28 | 1,526 | 1,566 | 1,526 | 1,536 | 94,400 |
| 2024/06/27 | 1,530 | 1,563 | 1,518 | 1,526 | 102,000 |
| 2024/06/26 | 1,529 | 1,540 | 1,507 | 1,531 | 130,200 |
| 2024/06/25 | 1,527 | 1,549 | 1,503 | 1,520 | 126,000 |
| 2024/06/24 | 1,530 | 1,544 | 1,502 | 1,516 | 132,300 |
| 2024/06/21 | 1,520 | 1,546 | 1,505 | 1,529 | 201,800 |
| 2024/06/20 | 1,433 | 1,500 | 1,429 | 1,491 | 189,400 |
| 2024/06/19 | 1,407 | 1,434 | 1,404 | 1,430 | 124,300 |
| 2024/06/18 | 1,350 | 1,444 | 1,350 | 1,393 | 330,100 |
| 2024/06/17 | 1,357 | 1,363 | 1,346 | 1,356 | 48,000 |
| 2024/06/14 | 1,334 | 1,362 | 1,331 | 1,346 | 47,600 |
| 2024/06/13 | 1,331 | 1,337 | 1,324 | 1,330 | 37,100 |
| 2024/06/12 | 1,371 | 1,371 | 1,322 | 1,333 | 90,800 |
| 2024/06/11 | 1,379 | 1,393 | 1,372 | 1,379 | 79,000 |
| 2024/06/10 | 1,333 | 1,378 | 1,333 | 1,371 | 63,500 |
| 2024/06/07 | 1,330 | 1,353 | 1,329 | 1,343 | 69,800 |
| 2024/06/06 | 1,339 | 1,361 | 1,335 | 1,340 | 65,900 |
| 2024/06/05 | 1,332 | 1,356 | 1,332 | 1,341 | 64,100 |
| 2024/06/04 | 1,332 | 1,348 | 1,331 | 1,337 | 60,200 |
| 2024/06/03 | 1,365 | 1,370 | 1,340 | 1,343 | 79,900 |
| 2024/05/31 | 1,344 | 1,380 | 1,344 | 1,365 | 91,700 |
| 2024/05/30 | 1,312 | 1,341 | 1,312 | 1,341 | 104,900 |
| 2024/05/29 | 1,289 | 1,335 | 1,286 | 1,330 | 172,600 |
| 2024/05/28 | 1,282 | 1,295 | 1,277 | 1,289 | 91,100 |
| 2024/05/27 | 1,363 | 1,363 | 1,275 | 1,277 | 171,500 |
| 2024/05/24 | 1,346 | 1,369 | 1,331 | 1,363 | 90,600 |
| 2024/05/23 | 1,378 | 1,387 | 1,345 | 1,364 | 178,300 |
| 2024/05/22 | 1,371 | 1,387 | 1,363 | 1,380 | 134,400 |
| 2024/05/21 | 1,387 | 1,410 | 1,365 | 1,371 | 283,400 |
| 2024/05/20 | 1,491 | 1,491 | 1,407 | 1,412 | 283,700 |
| 2024/05/17 | 1,475 | 1,500 | 1,467 | 1,492 | 94,700 |
| 2024/05/16 | 1,450 | 1,498 | 1,442 | 1,480 | 160,400 |
| 2024/05/15 | 1,440 | 1,465 | 1,430 | 1,442 | 189,800 |
| 2024/05/14 | 1,423 | 1,431 | 1,416 | 1,429 | 137,200 |
| 2024/05/13 | 1,425 | 1,448 | 1,423 | 1,438 | 141,700 |
| 2024/05/10 | 1,434 | 1,450 | 1,434 | 1,438 | 93,300 |
| 2024/05/09 | 1,440 | 1,444 | 1,412 | 1,423 | 112,300 |
| 2024/05/08 | 1,440 | 1,446 | 1,424 | 1,435 | 168,300 |
| 2024/05/07 | 1,444 | 1,452 | 1,436 | 1,440 | 143,300 |
| 2024/05/02 | 1,410 | 1,419 | 1,403 | 1,414 | 89,300 |
| 2024/05/01 | 1,403 | 1,420 | 1,393 | 1,413 | 109,400 |
| 2024/04/30 | 1,380 | 1,411 | 1,380 | 1,403 | 164,500 |
| 2024/04/26 | 1,340 | 1,367 | 1,318 | 1,361 | 234,400 |
| 2024/04/25 | 1,378 | 1,378 | 1,322 | 1,324 | 216,000 |
| 2024/04/24 | 1,363 | 1,377 | 1,357 | 1,368 | 209,100 |
| 2024/04/23 | 1,308 | 1,360 | 1,308 | 1,340 | 132,700 |
| 2024/04/22 | 1,329 | 1,329 | 1,303 | 1,308 | 105,100 |
| 2024/04/19 | 1,306 | 1,333 | 1,301 | 1,312 | 162,900 |
| 2024/04/18 | 1,290 | 1,325 | 1,288 | 1,316 | 109,500 |
| 2024/04/17 | 1,292 | 1,309 | 1,283 | 1,289 | 64,500 |
| 2024/04/16 | 1,303 | 1,303 | 1,272 | 1,272 | 74,200 |
| 2024/04/15 | 1,280 | 1,316 | 1,279 | 1,316 | 151,400 |
| 2024/04/12 | 1,275 | 1,285 | 1,257 | 1,280 | 64,500 |
| 2024/04/11 | 1,285 | 1,295 | 1,271 | 1,279 | 65,500 |
| 2024/04/10 | 1,288 | 1,298 | 1,287 | 1,291 | 60,300 |
| 2024/04/09 | 1,289 | 1,297 | 1,281 | 1,288 | 93,100 |
| 2024/04/08 | 1,250 | 1,279 | 1,247 | 1,279 | 116,200 |
| 2024/04/05 | 1,236 | 1,249 | 1,235 | 1,249 | 95,400 |
| 2024/04/04 | 1,256 | 1,260 | 1,248 | 1,258 | 83,900 |
| 2024/04/03 | 1,225 | 1,265 | 1,219 | 1,245 | 96,800 |
| 2024/04/02 | 1,240 | 1,253 | 1,233 | 1,241 | 165,400 |
| 2024/04/01 | 1,279 | 1,282 | 1,205 | 1,231 | 328,700 |
| 2024/03/29 | 1,304 | 1,309 | 1,276 | 1,276 | 210,000 |
| 2024/03/28 | 1,266 | 1,291 | 1,266 | 1,284 | 191,100 |
| 2024/03/27 | 1,240 | 1,275 | 1,240 | 1,265 | 302,600 |
| 2024/03/26 | 1,230 | 1,242 | 1,220 | 1,234 | 171,400 |
| 2024/03/25 | 1,201 | 1,250 | 1,194 | 1,225 | 359,700 |
| 2024/03/22 | 1,143 | 1,220 | 1,143 | 1,199 | 469,100 |
| 2024/03/21 | 1,135 | 1,145 | 1,128 | 1,134 | 256,700 |
| 2024/03/19 | 1,090 | 1,119 | 1,090 | 1,119 | 146,700 |
| 2024/03/18 | 1,101 | 1,109 | 1,075 | 1,088 | 115,000 |
| 2024/03/15 | 1,080 | 1,100 | 1,076 | 1,094 | 136,000 |
| 2024/03/14 | 1,080 | 1,084 | 1,074 | 1,080 | 77,300 |
| 2024/03/13 | 1,078 | 1,087 | 1,071 | 1,073 | 58,400 |
| 2024/03/12 | 1,051 | 1,076 | 1,046 | 1,076 | 115,000 |
| 2024/03/11 | 1,055 | 1,061 | 1,038 | 1,048 | 145,900 |
| 2024/03/08 | 1,053 | 1,067 | 1,051 | 1,058 | 52,400 |
| 2024/03/07 | 1,066 | 1,076 | 1,053 | 1,053 | 82,200 |
| 2024/03/06 | 1,060 | 1,079 | 1,057 | 1,070 | 78,800 |
| 2024/03/05 | 1,071 | 1,071 | 1,050 | 1,055 | 75,900 |
| 2024/03/04 | 1,081 | 1,086 | 1,066 | 1,068 | 114,500 |
| 2024/03/01 | 1,080 | 1,086 | 1,076 | 1,084 | 52,600 |
| 2024/02/29 | 1,092 | 1,092 | 1,072 | 1,076 | 147,800 |
| 2024/02/28 | 1,066 | 1,094 | 1,066 | 1,092 | 222,600 |
| 2024/02/27 | 1,053 | 1,063 | 1,050 | 1,063 | 94,200 |
| 2024/02/26 | 1,066 | 1,069 | 1,056 | 1,056 | 102,300 |
| 2024/02/22 | 1,071 | 1,071 | 1,049 | 1,053 | 147,500 |
| 2024/02/21 | 1,042 | 1,077 | 1,033 | 1,075 | 328,800 |
| 2024/02/20 | 1,021 | 1,040 | 1,017 | 1,031 | 244,400 |
| 2024/02/19 | 1,018 | 1,023 | 1,012 | 1,021 | 149,700 |
| 2024/02/16 | 1,027 | 1,029 | 1,015 | 1,020 | 324,900 |
| 2024/02/15 | 1,031 | 1,042 | 1,018 | 1,018 | 121,600 |
| 2024/02/14 | 1,038 | 1,038 | 1,016 | 1,030 | 226,200 |
| 2024/02/13 | 1,044 | 1,059 | 1,019 | 1,040 | 539,000 |
| 2024/02/09 | 1,060 | 1,063 | 1,047 | 1,051 | 257,400 |
| 2024/02/08 | 1,067 | 1,067 | 1,048 | 1,049 | 141,500 |
| 2024/02/07 | 1,060 | 1,076 | 1,060 | 1,074 | 128,600 |
| 2024/02/06 | 1,064 | 1,072 | 1,059 | 1,063 | 128,600 |
| 2024/02/05 | 1,060 | 1,062 | 1,052 | 1,062 | 208,800 |
| 2024/02/02 | 1,042 | 1,060 | 1,042 | 1,052 | 126,400 |
| 2024/02/01 | 1,035 | 1,048 | 1,035 | 1,048 | 135,100 |
| 2024/01/31 | 1,031 | 1,039 | 1,030 | 1,038 | 76,700 |
| 2024/01/30 | 1,032 | 1,037 | 1,026 | 1,026 | 63,900 |
| 2024/01/29 | 1,031 | 1,039 | 1,030 | 1,033 | 115,000 |
| 2024/01/26 | 1,026 | 1,041 | 1,026 | 1,035 | 167,300 |
| 2024/01/25 | 1,030 | 1,031 | 1,020 | 1,026 | 79,000 |
| 2024/01/24 | 1,034 | 1,037 | 1,028 | 1,030 | 83,200 |
| 2024/01/23 | 1,030 | 1,039 | 1,029 | 1,034 | 107,100 |
| 2024/01/22 | 1,025 | 1,039 | 1,025 | 1,031 | 182,500 |
| 2024/01/19 | 1,018 | 1,027 | 1,016 | 1,022 | 97,400 |
| 2024/01/18 | 1,016 | 1,019 | 1,009 | 1,016 | 128,500 |
| 2024/01/17 | 1,018 | 1,024 | 1,015 | 1,015 | 96,900 |
| 2024/01/16 | 1,024 | 1,024 | 1,016 | 1,017 | 87,400 |
| 2024/01/15 | 1,020 | 1,023 | 1,017 | 1,020 | 86,000 |
| 2024/01/12 | 1,027 | 1,031 | 1,016 | 1,020 | 184,900 |
| 2024/01/11 | 1,034 | 1,036 | 1,025 | 1,029 | 117,500 |
| 2024/01/10 | 1,032 | 1,035 | 1,027 | 1,032 | 102,100 |
| 2024/01/09 | 1,030 | 1,034 | 1,025 | 1,033 | 74,900 |
| 2024/01/05 | 1,031 | 1,033 | 1,025 | 1,028 | 117,200 |
| 2024/01/04 | 1,015 | 1,037 | 1,015 | 1,033 | 151,100 |
| 2023/12/29 | 1,026 | 1,041 | 1,026 | 1,037 | 137,700 |
| 2023/12/28 | 1,015 | 1,027 | 1,015 | 1,026 | 165,800 |
| 2023/12/27 | 1,030 | 1,046 | 1,027 | 1,042 | 225,500 |
| 2023/12/26 | 1,030 | 1,035 | 1,022 | 1,034 | 115,500 |
| 2023/12/25 | 1,046 | 1,048 | 1,020 | 1,030 | 304,700 |
| 2023/12/22 | 1,043 | 1,051 | 1,041 | 1,046 | 69,800 |
| 2023/12/21 | 1,035 | 1,046 | 1,030 | 1,041 | 83,900 |
| 2023/12/20 | 1,038 | 1,044 | 1,035 | 1,040 | 79,900 |
| 2023/12/19 | 1,034 | 1,036 | 1,026 | 1,036 | 109,800 |
| 2023/12/18 | 1,042 | 1,042 | 1,025 | 1,034 | 176,100 |
| 2023/12/15 | 1,026 | 1,041 | 1,025 | 1,041 | 125,900 |
| 2023/12/14 | 1,040 | 1,040 | 1,012 | 1,025 | 234,700 |
| 2023/12/13 | 1,045 | 1,047 | 1,036 | 1,040 | 89,900 |
| 2023/12/12 | 1,033 | 1,042 | 1,033 | 1,036 | 123,100 |
| 2023/12/11 | 1,035 | 1,042 | 1,025 | 1,028 | 132,900 |
| 2023/12/08 | 1,021 | 1,035 | 1,020 | 1,028 | 169,100 |
| 2023/12/07 | 1,030 | 1,035 | 1,025 | 1,029 | 182,300 |
| 2023/12/06 | 1,028 | 1,038 | 1,023 | 1,038 | 160,000 |
| 2023/12/05 | 1,050 | 1,050 | 1,026 | 1,027 | 342,600 |
| 2023/12/04 | 1,061 | 1,072 | 1,055 | 1,055 | 163,500 |
| 2023/12/01 | 1,064 | 1,072 | 1,056 | 1,063 | 159,000 |
| 2023/11/30 | 1,070 | 1,072 | 1,054 | 1,066 | 133,300 |
| 2023/11/29 | 1,078 | 1,082 | 1,067 | 1,070 | 132,900 |
| 2023/11/28 | 1,095 | 1,095 | 1,077 | 1,082 | 143,600 |
| 2023/11/27 | 1,106 | 1,115 | 1,087 | 1,099 | 157,800 |
| 2023/11/24 | 1,080 | 1,093 | 1,075 | 1,091 | 83,200 |
| 2023/11/22 | 1,083 | 1,083 | 1,066 | 1,074 | 95,900 |
| 2023/11/21 | 1,081 | 1,084 | 1,062 | 1,083 | 165,300 |
| 2023/11/20 | 1,119 | 1,119 | 1,081 | 1,085 | 137,500 |
| 2023/11/17 | 1,120 | 1,120 | 1,105 | 1,107 | 94,500 |
| 2023/11/16 | 1,107 | 1,146 | 1,107 | 1,128 | 114,100 |
| 2023/11/15 | 1,090 | 1,143 | 1,090 | 1,109 | 307,600 |
| 2023/11/14 | 1,096 | 1,096 | 1,083 | 1,090 | 83,000 |
| 2023/11/13 | 1,105 | 1,113 | 1,086 | 1,086 | 95,000 |
| 2023/11/10 | 1,095 | 1,104 | 1,089 | 1,104 | 44,400 |
| 2023/11/09 | 1,109 | 1,111 | 1,099 | 1,105 | 38,500 |
| 2023/11/08 | 1,110 | 1,114 | 1,095 | 1,102 | 113,900 |
| 2023/11/07 | 1,107 | 1,107 | 1,091 | 1,100 | 38,800 |
| 2023/11/06 | 1,100 | 1,106 | 1,086 | 1,103 | 102,100 |
| 2023/11/02 | 1,056 | 1,065 | 1,056 | 1,062 | 45,300 |
| 2023/11/01 | 1,065 | 1,065 | 1,049 | 1,051 | 37,700 |
| 2023/10/31 | 1,036 | 1,056 | 1,032 | 1,056 | 40,000 |
| 2023/10/30 | 1,040 | 1,046 | 1,029 | 1,035 | 58,500 |
| 2023/10/27 | 1,032 | 1,045 | 1,032 | 1,041 | 39,000 |
| 2023/10/26 | 1,043 | 1,051 | 1,029 | 1,031 | 49,000 |
| 2023/10/25 | 1,056 | 1,059 | 1,039 | 1,044 | 71,500 |
| 2023/10/24 | 1,039 | 1,044 | 1,026 | 1,042 | 110,500 |
| 2023/10/23 | 1,052 | 1,060 | 1,039 | 1,050 | 108,500 |
| 2023/10/20 | 1,056 | 1,066 | 1,049 | 1,062 | 85,300 |
| 2023/10/19 | 1,068 | 1,081 | 1,063 | 1,063 | 47,300 |
| 2023/10/18 | 1,079 | 1,083 | 1,070 | 1,075 | 49,400 |
| 2023/10/17 | 1,078 | 1,099 | 1,078 | 1,079 | 48,100 |
| 2023/10/16 | 1,077 | 1,080 | 1,066 | 1,073 | 69,800 |
| 2023/10/13 | 1,090 | 1,091 | 1,075 | 1,078 | 50,100 |
| 2023/10/12 | 1,079 | 1,091 | 1,073 | 1,091 | 47,100 |
| 2023/10/11 | 1,079 | 1,080 | 1,069 | 1,070 | 56,700 |
| 2023/10/10 | 1,075 | 1,090 | 1,075 | 1,081 | 74,000 |
| 2023/10/06 | 1,063 | 1,074 | 1,053 | 1,065 | 59,600 |
| 2023/10/05 | 1,037 | 1,078 | 1,032 | 1,073 | 129,500 |
| 2023/10/04 | 1,047 | 1,061 | 1,022 | 1,022 | 120,500 |
| 2023/10/03 | 1,088 | 1,098 | 1,065 | 1,066 | 97,100 |